Vietnam Medicinal Materials JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | 359,023 |
| 2025-10-20 | 7,000.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | 512,623 |
| 2025-10-17 | 6,800.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 260,320 |
| 2025-10-16 | 6,800.00 | 6,900.00 | 6,700.00 | 6,800.00 | 6,800.00 | 237,954 |
| 2025-10-15 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 164,918 |
| 2025-10-14 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | 449,669 |
| 2025-10-13 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 389,499 |
| 2025-10-10 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 278,247 |
| 2025-10-09 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 145,190 |
| 2025-10-08 | 7,200.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 227,994 |
| 2025-10-07 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 301,393 |
| 2025-10-06 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 7,200.00 | 120,516 |
| 2025-10-03 | 7,300.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | 491,613 |
| 2025-10-02 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | 95,016 |
| 2025-10-01 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 58,084 |
| 2025-09-30 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 461,702 |
| 2025-09-29 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 180,704 |
| 2025-09-26 | 7,400.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 302,794 |
| 2025-09-25 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 193,570 |
| 2025-09-24 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 415,776 |
| 2025-09-23 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 171,290 |
| 2025-09-22 | 7,300.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 562,062 |
| 2025-09-19 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 124,995 |
| 2025-09-18 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | 244,647 |
| 2025-09-17 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 237,892 |
| 2025-09-16 | 7,900.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 658,640 |
| 2025-09-15 | 7,363.64 | 7,363.64 | 7,272.73 | 7,363.64 | 7,363.64 | 643,390 |
| 2025-09-12 | 7,272.73 | 7,363.64 | 7,181.82 | 7,272.73 | 7,272.73 | 479,786 |
| 2025-09-11 | 7,272.73 | 7,272.73 | 7,090.91 | 7,181.82 | 7,181.82 | 455,070 |
| 2025-09-10 | 7,272.73 | 7,363.64 | 7,181.82 | 7,272.73 | 7,272.73 | 188,283 |
| 2025-09-09 | 7,272.73 | 7,363.64 | 7,181.82 | 7,272.73 | 7,272.73 | 262,020 |
| 2025-09-08 | 7,454.55 | 7,545.46 | 7,181.82 | 7,181.82 | 7,181.82 | 732,051 |
| 2025-09-05 | 8,000.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1,381,583 |
| 2025-09-04 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 590,349 |
| 2025-09-03 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 425,170 |
| 2025-08-29 | 7,500.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1,301,080 |
| 2025-08-28 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 375,877 |
| 2025-08-27 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 695,126 |
| 2025-08-26 | 7,300.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 185,675 |
| 2025-08-25 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 307,378 |
| 2025-08-22 | 7,700.00 | 7,700.00 | 7,200.00 | 7,300.00 | 7,300.00 | 1,295,659 |
| 2025-08-21 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 547,230 |
| 2025-08-20 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 744,344 |
| 2025-08-19 | 7,800.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,322,736 |
| 2025-08-18 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 344,279 |
| 2025-08-15 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 607,482 |
| 2025-08-14 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 509,371 |
| 2025-08-13 | 8,000.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,432,434 |
| 2025-08-12 | 8,200.00 | 8,400.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,010,543 |
| 2025-08-11 | 7,600.00 | 8,300.00 | 7,500.00 | 8,000.00 | 8,000.00 | 1,299,433 |
| 2025-08-08 | 7,700.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 757,181 |
| 2025-08-07 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 754,196 |
| 2025-08-06 | 7,500.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 527,119 |
| 2025-08-05 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,398,798 |
| 2025-08-04 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 752,101 |
| 2025-08-01 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 422,747 |
| 2025-07-31 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 613,651 |
| 2025-07-30 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 438,562 |
| 2025-07-29 | 7,600.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,240,465 |
| 2025-07-28 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 750,805 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.